AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00130000 | 2024-04-01 10:11AM EDT | 130.00 | 50.32 | 34.80 | 38.55 | 0.00 | - | 1 | 0 | 97.66% |
| ABBV240426C00145000 | 2024-04-19 9:51AM EDT | 145.00 | 20.20 | 21.30 | 22.10 | -2.15 | -9.62% | 30 | 5 | 61.23% |
| ABBV240426C00150000 | 2024-04-15 1:37PM EDT | 150.00 | 13.45 | 15.70 | 17.20 | 0.00 | - | 1 | 1 | 63.04% |
| ABBV240426C00157500 | 2024-04-17 12:08PM EDT | 157.50 | 8.10 | 9.05 | 11.75 | 0.00 | - | 1 | 40 | 51.98% |
| ABBV240426C00160000 | 2024-04-19 3:44PM EDT | 160.00 | 8.00 | 7.85 | 8.25 | +0.95 | +13.48% | 7 | 139 | 47.78% |
| ABBV240426C00162500 | 2024-04-19 1:25PM EDT | 162.50 | 6.01 | 6.10 | 6.35 | +0.71 | +13.40% | 20 | 128 | 45.15% |
| ABBV240426C00165000 | 2024-04-19 3:45PM EDT | 165.00 | 4.49 | 4.50 | 4.70 | +0.64 | +16.62% | 66 | 707 | 43.21% |
| ABBV240426C00167500 | 2024-04-19 3:58PM EDT | 167.50 | 3.25 | 3.15 | 3.40 | +0.66 | +25.48% | 1,714 | 2,279 | 42.51% |
| ABBV240426C00170000 | 2024-04-19 3:54PM EDT | 170.00 | 2.27 | 2.16 | 2.31 | +0.47 | +26.11% | 953 | 2,305 | 41.33% |
| ABBV240426C00172500 | 2024-04-19 3:43PM EDT | 172.50 | 1.31 | 1.35 | 1.48 | +0.24 | +22.43% | 85 | 320 | 40.26% |
| ABBV240426C00175000 | 2024-04-19 3:58PM EDT | 175.00 | 0.90 | 0.84 | 0.92 | +0.22 | +32.35% | 111 | 2,069 | 39.77% |
| ABBV240426C00177500 | 2024-04-19 3:42PM EDT | 177.50 | 0.50 | 0.50 | 0.57 | +0.06 | +13.64% | 75 | 133 | 39.92% |
| ABBV240426C00180000 | 2024-04-19 3:51PM EDT | 180.00 | 0.30 | 0.28 | 0.35 | +0.08 | +36.36% | 419 | 1,777 | 40.33% |
| ABBV240426C00182500 | 2024-04-19 2:57PM EDT | 182.50 | 0.15 | 0.18 | 0.23 | -0.06 | -28.57% | 39 | 10 | 41.50% |
| ABBV240426C00185000 | 2024-04-19 3:26PM EDT | 185.00 | 0.12 | 0.05 | 0.25 | +0.01 | +9.09% | 15 | 3,287 | 47.07% |
| ABBV240426C00190000 | 2024-04-19 3:23PM EDT | 190.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 14 | 223 | 47.85% |
| ABBV240426C00195000 | 2024-04-18 12:17PM EDT | 195.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 60 | 51 | 50.98% |
| ABBV240426C00200000 | 2024-04-03 2:48PM EDT | 200.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 48 | 50.00% |
| ABBV240426C00205000 | 2024-04-11 3:15PM EDT | 205.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.91% |
| ABBV240426C00210000 | 2024-04-01 2:34PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 94.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00130000 | 2024-03-25 11:33AM EDT | 130.00 | 0.20 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 104.88% |
| ABBV240426P00135000 | 2024-04-12 1:25PM EDT | 135.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 101.76% |
| ABBV240426P00140000 | 2024-04-19 3:00PM EDT | 140.00 | 0.07 | 0.01 | 0.29 | -0.09 | -56.25% | 2 | 51 | 65.43% |
| ABBV240426P00145000 | 2024-04-18 3:58PM EDT | 145.00 | 0.08 | 0.10 | 0.35 | -0.12 | -60.00% | 1 | 99 | 58.20% |
| ABBV240426P00150000 | 2024-04-19 2:57PM EDT | 150.00 | 0.31 | 0.28 | 0.34 | -0.12 | -27.91% | 51 | 96 | 50.68% |
| ABBV240426P00155000 | 2024-04-19 3:25PM EDT | 155.00 | 0.68 | 0.63 | 0.73 | -0.24 | -26.09% | 153 | 686 | 47.02% |
| ABBV240426P00157500 | 2024-04-19 3:48PM EDT | 157.50 | 0.96 | 0.78 | 1.07 | -0.38 | -28.36% | 626 | 927 | 45.41% |
| ABBV240426P00160000 | 2024-04-19 2:59PM EDT | 160.00 | 1.49 | 1.43 | 1.56 | -0.44 | -22.80% | 164 | 283 | 44.02% |
| ABBV240426P00162500 | 2024-04-19 2:20PM EDT | 162.50 | 2.36 | 2.10 | 2.21 | -0.44 | -15.71% | 72 | 648 | 42.43% |
| ABBV240426P00165000 | 2024-04-19 3:59PM EDT | 165.00 | 3.10 | 2.96 | 3.15 | -0.65 | -17.33% | 351 | 853 | 41.68% |
| ABBV240426P00167500 | 2024-04-19 3:47PM EDT | 167.50 | 4.21 | 4.10 | 4.30 | -0.26 | -5.82% | 1,104 | 36 | 40.44% |
| ABBV240426P00170000 | 2024-04-19 2:10PM EDT | 170.00 | 6.20 | 5.55 | 5.80 | -0.50 | -7.46% | 18 | 543 | 40.19% |
| ABBV240426P00172500 | 2024-04-17 2:45PM EDT | 172.50 | 8.70 | 7.25 | 7.60 | 0.00 | - | 10 | 50 | 40.65% |
| ABBV240426P00175000 | 2024-04-19 2:57PM EDT | 175.00 | 9.60 | 8.90 | 9.60 | -0.10 | -1.03% | 1 | 283 | 41.21% |
| ABBV240426P00177500 | 2024-04-19 9:35AM EDT | 177.50 | 13.70 | 10.05 | 12.55 | +1.20 | +9.60% | 1 | 18 | 55.20% |
| ABBV240426P00180000 | 2024-04-19 12:35PM EDT | 180.00 | 14.25 | 13.50 | 14.05 | -0.75 | -5.00% | 15 | 93 | 43.21% |
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 185.00 | 20.90 | 17.90 | 19.75 | 0.00 | - | 28 | 0 | 69.56% |
| ABBV240426P00190000 | 2024-04-02 12:23PM EDT | 190.00 | 11.55 | 23.35 | 25.30 | 0.00 | - | 2 | 0 | 71.44% |
| ABBV240426P00195000 | 2024-04-18 1:26PM EDT | 195.00 | 29.40 | 26.60 | 30.30 | 0.00 | - | 3 | 2 | 102.81% |
© 2024 Yahoo. All rights reserved.